Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 May 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 9,190,400 |
20 May 2024 | 2.6400 | 2.6500 | 2.6100 | 2.6400 | 2.6400 | 14,682,800 |
13 May 2024 | 2.5900 | 2.6900 | 2.5800 | 2.6500 | 2.6500 | 49,766,800 |
06 May 2024 | 2.5700 | 2.6200 | 2.5600 | 2.6000 | 2.6000 | 43,055,500 |
29 Apr 2024 | 2.6000 | 2.6300 | 2.5300 | 2.5400 | 2.5400 | 63,630,200 |
22 Apr 2024 | 2.5600 | 2.6600 | 2.5300 | 2.6000 | 2.6000 | 90,656,100 |
15 Apr 2024 | 2.6900 | 2.6900 | 2.5400 | 2.5600 | 2.5600 | 102,330,400 |
08 Apr 2024 | 2.7600 | 2.7900 | 2.6900 | 2.7000 | 2.7000 | 42,775,600 |
01 Apr 2024 | 2.7700 | 2.7900 | 2.7200 | 2.7600 | 2.7600 | 49,749,300 |
25 Mar 2024 | 2.7400 | 2.8300 | 2.7200 | 2.7700 | 2.7700 | 47,679,600 |
18 Mar 2024 | 2.6600 | 2.7700 | 2.6500 | 2.7400 | 2.7400 | 52,990,200 |
11 Mar 2024 | 2.7500 | 2.7700 | 2.6600 | 2.6600 | 2.6600 | 62,646,100 |
04 Mar 2024 | 2.7300 | 2.7600 | 2.6900 | 2.7300 | 2.7300 | 43,175,500 |
26 Feb 2024 | 2.7600 | 2.8200 | 2.6900 | 2.7200 | 2.7200 | 83,605,200 |
19 Feb 2024 | 2.7700 | 2.8100 | 2.7200 | 2.7900 | 2.7900 | 56,245,801 |
12 Feb 2024 | 2.7900 | 2.8000 | 2.6500 | 2.7800 | 2.7800 | 76,549,400 |
08 Feb 2024 | 0.07441 Dividend | |||||
05 Feb 2024 | 2.8500 | 2.8500 | 2.6800 | 2.7600 | 2.6869 | 100,940,900 |
29 Jan 2024 | 2.9000 | 2.9400 | 2.8300 | 2.8700 | 2.7940 | 77,591,200 |
22 Jan 2024 | 2.8900 | 2.9700 | 2.8800 | 2.8900 | 2.8135 | 43,766,500 |
15 Jan 2024 | 2.9600 | 2.9900 | 2.8600 | 2.8800 | 2.8037 | 50,457,000 |
08 Jan 2024 | 2.9300 | 2.9800 | 2.8600 | 2.9600 | 2.8816 | 50,527,700 |
01 Jan 2024 | 3.0300 | 3.0400 | 2.9100 | 2.9400 | 2.8621 | 38,489,000 |
25 Dec 2023 | 2.9700 | 3.0500 | 2.9400 | 3.0300 | 2.9498 | 41,818,600 |
18 Dec 2023 | 2.9400 | 2.9800 | 2.8900 | 2.9700 | 2.8914 | 54,272,500 |
11 Dec 2023 | 2.8500 | 3.0000 | 2.8200 | 2.9700 | 2.8914 | 106,600,206 |
04 Dec 2023 | 2.8300 | 2.8600 | 2.7900 | 2.8500 | 2.7745 | 49,945,000 |
27 Nov 2023 | 2.8300 | 2.8500 | 2.7900 | 2.8300 | 2.7551 | 119,905,500 |
20 Nov 2023 | 2.7900 | 2.8400 | 2.7500 | 2.8300 | 2.7551 | 68,369,400 |
13 Nov 2023 | 2.6900 | 2.8000 | 2.6600 | 2.8000 | 2.7259 | 72,055,500 |
06 Nov 2023 | 2.7300 | 2.7500 | 2.6600 | 2.6900 | 2.6188 | 58,630,300 |
30 Oct 2023 | 2.5100 | 2.7300 | 2.5100 | 2.7000 | 2.6285 | 72,008,800 |
23 Oct 2023 | 2.4800 | 2.5600 | 2.4700 | 2.5100 | 2.4435 | 48,973,800 |
16 Oct 2023 | 2.7000 | 2.7200 | 2.4700 | 2.4800 | 2.4143 | 90,319,300 |
09 Oct 2023 | 2.6500 | 2.7400 | 2.6300 | 2.6900 | 2.6188 | 52,724,900 |
02 Oct 2023 | 2.7500 | 2.7600 | 2.6200 | 2.6400 | 2.5701 | 59,189,800 |
25 Sept 2023 | 2.7700 | 2.8100 | 2.7000 | 2.7500 | 2.6772 | 51,942,463 |
18 Sept 2023 | 2.8300 | 2.8400 | 2.7400 | 2.7700 | 2.6966 | 48,690,365 |
11 Sept 2023 | 2.7800 | 2.8500 | 2.7700 | 2.8300 | 2.7551 | 62,894,800 |
04 Sept 2023 | 2.7600 | 2.8100 | 2.7400 | 2.7800 | 2.7064 | 44,494,600 |
28 Aug 2023 | 2.7500 | 2.8000 | 2.7200 | 2.7700 | 2.6966 | 89,603,600 |
21 Aug 2023 | 2.7000 | 2.7600 | 2.6700 | 2.7500 | 2.6772 | 49,964,300 |
14 Aug 2023 | 2.7300 | 2.7400 | 2.6700 | 2.7100 | 2.6382 | 54,205,000 |
07 Aug 2023 | 0.01578 Dividend | |||||
07 Aug 2023 | 2.7200 | 2.8000 | 2.7200 | 2.7500 | 2.6616 | 42,725,000 |
31 Jul 2023 | 2.8500 | 2.8600 | 2.7200 | 2.7200 | 2.6326 | 72,979,400 |
24 Jul 2023 | 2.8100 | 2.8600 | 2.7800 | 2.8500 | 2.7584 | 53,054,700 |
17 Jul 2023 | 2.8100 | 2.8200 | 2.7500 | 2.8100 | 2.7197 | 51,289,800 |
10 Jul 2023 | 2.6800 | 2.8200 | 2.6500 | 2.8200 | 2.7294 | 70,444,300 |
03 Jul 2023 | 2.7300 | 2.7600 | 2.6500 | 2.6700 | 2.5842 | 47,086,900 |
26 Jun 2023 | 2.6700 | 2.7400 | 2.6600 | 2.7200 | 2.6326 | 42,704,900 |
19 Jun 2023 | 2.7600 | 2.7700 | 2.6600 | 2.6700 | 2.5842 | 42,626,100 |
12 Jun 2023 | 2.6300 | 2.7800 | 2.6300 | 2.7600 | 2.6713 | 73,736,500 |
05 Jun 2023 | 2.7300 | 2.7400 | 2.6100 | 2.6300 | 2.5455 | 70,388,200 |
29 May 2023 | 2.7100 | 2.7400 | 2.6700 | 2.7000 | 2.6133 | 56,274,615 |
23 May 2023 | 0.06141 Dividend | |||||
22 May 2023 | 2.7900 | 2.8100 | 2.6800 | 2.7000 | 2.5561 | 68,245,353 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |